UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5152

CLOSE 0.5155

Low

LOW 0.3025

High

HIGH 0.7149

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.5775	0.5775	0.5591	0.5683
01/02/2018	0.55	0.5591	0.55	0.5591
01/03/2018	0.55	0.55	0.55	0.55
01/04/2018	0.55	0.55	0.55	0.55
01/07/2018	0.5683	0.5683	0.5683	0.5683
01/08/2018	0.55	0.5591	0.55	0.5591
01/09/2018	0.55	0.55	0.5408	0.55
01/10/2018	0.55	0.5591	0.55	0.5591
01/11/2018	0.5591	0.5683	0.5591	0.5683
01/14/2018	0.5683	0.5683	0.5591	0.5591
01/15/2018	0.5591	0.5591	0.5408	0.5591
01/16/2018	0.5591	0.5591	0.5591	0.5591
01/17/2018	0.5591	0.5591	0.5591	0.5591
01/18/2018	0.55	0.55	0.55	0.55
01/21/2018	0.5591	0.5591	0.55	0.55
01/22/2018	0.5591	0.5591	0.55	0.5591
01/23/2018	0.5591	0.5591	0.5591	0.5591
01/24/2018	0.55	0.55	0.5408	0.55
01/25/2018	0.55	0.5591	0.55	0.5591
01/28/2018	0.55	0.55	0.55	0.55
01/29/2018	0.55	0.5591	0.55	0.5591
01/30/2018	0.5591	0.5591	0.5591	0.5591
01/31/2018	0.55	0.5591	0.55	0.5591
02/01/2018	0.5591	0.5591	0.5591	0.5591
02/04/2018	0.55	0.55	0.5408	0.5408
02/05/2018	0.5408	0.5408	0.5408	0.5408
02/06/2018	0.5408	0.55	0.5408	0.55
02/07/2018	0.55	0.5591	0.55	0.5591
02/08/2018	0.5591	0.5591	0.5591	0.5591
02/11/2018	0.5591	0.5591	0.5591	0.5591
02/12/2018	0.5591	0.5683	0.55	0.5683
02/13/2018	0.5683	0.5683	0.5591	0.5683
02/14/2018	0.5683	0.5775	0.5683	0.5775
02/15/2018	0.5775	0.5775	0.5683	0.5683
02/18/2018	0.5775	0.5775	0.55	0.5683
02/19/2018	0.5683	0.5683	0.5683	0.5683
02/20/2018	0.5775	0.5775	0.5775	0.5775
02/21/2018	0.5775	0.5775	0.5591	0.5591
02/22/2018	0.5591	0.5775	0.5591	0.5775
02/25/2018	0.5775	0.5866	0.5683	0.5866
02/26/2018	0.5866	0.5866	0.5683	0.5775
02/27/2018	0.5866	0.5866	0.5683	0.5683
02/28/2018	0.5683	0.5683	0.5591	0.5683
03/01/2018	0.5775	0.5775	0.5683	0.5775
03/04/2018	0.5866	0.5866	0.5775	0.5866
03/05/2018	0.5958	0.5958	0.5775	0.5775
03/06/2018	0.5866	0.5866	0.5775	0.5866
03/07/2018	0.5958	0.5958	0.5866	0.5958
03/08/2018	0.5958	0.5958	0.5866	0.5958
03/11/2018	0.5958	0.6049	0.5958	0.6049
03/12/2018	0.6049	0.6049	0.6049	0.6049
03/13/2018	0.6049	0.6049	0.5958	0.5958
03/14/2018	0.5866	0.5866	0.5775	0.5866
03/15/2018	0.5958	0.5958	0.5958	0.5958
03/18/2018	0.6049	0.6049	0.5958	0.5958
03/19/2018	0.5958	0.5958	0.5866	0.5866
03/20/2018	0.5866	0.5866	0.5775	0.5775
03/21/2018	0.5866	0.5866	0.5866	0.5866
03/22/2018	0.5775	0.5775	0.5683	0.5775
03/25/2018	0.5866	0.5866	0.5775	0.5775
03/26/2018	0.5866	0.5866	0.5866	0.5866
03/27/2018	0.5775	0.5866	0.5775	0.5775
03/28/2018	0.5866	0.5866	0.5775	0.5775
03/29/2018	0.5866	0.5866	0.5775	0.5775
04/01/2018	0.5683	0.5775	0.5683	0.5775
04/02/2018	0.5775	0.5775	0.5683	0.5683
04/03/2018	0.5683	0.5683	0.5683	0.5683
04/04/2018	0.5591	0.5591	0.55	0.5591
04/05/2018	0.5591	0.5591	0.55	0.5591
04/08/2018	0.5591	0.5591	0.55	0.5591
04/09/2018	0.5591	0.5591	0.5408	0.5408
04/10/2018	0.5408	0.5408	0.5316	0.5408
04/11/2018	0.5408	0.55	0.5408	0.55
04/12/2018	0.55	0.55	0.5316	0.5316
04/15/2018	0.55	0.55	0.55	0.55
04/16/2018	0.55	0.55	0.5408	0.5408
04/17/2018	0.5408	0.55	0.5408	0.55
04/18/2018	0.55	0.55	0.5408	0.5408
04/19/2018	0.55	0.55	0.5408	0.5408
04/23/2018	0.5408	0.5408	0.5316	0.5316
04/24/2018	0.5408	0.5408	0.5408	0.5408
04/25/2018	0.5408	0.5408	0.5408	0.5408
04/26/2018	0.5408	0.5408	0.5316	0.5408
04/29/2018	0.5408	0.5408	0.5316	0.5408
05/01/2018	0.5408	0.5408	0.5316	0.5408
05/02/2018	0.5316	0.5316	0.5133	0.5225
05/03/2018	0.5225	0.5225	0.5133	0.5133
05/06/2018	0.5133	0.5225	0.5133	0.5225
05/07/2018	0.5225	0.5225	0.5133	0.5133
05/08/2018	0.5133	0.5225	0.5133	0.5225
05/09/2018	0.5133	0.5133	0.5133	0.5133
05/10/2018	0.5133	0.5133	0.5133	0.5133
05/13/2018	0.5133	0.5133	0.5133	0.5133
05/14/2018	0.5041	0.5041	0.5041	0.5041
05/15/2018	0.5041	0.5133	0.5041	0.5133
05/16/2018	0.5133	0.5225	0.5133	0.5225
05/17/2018	0.5225	0.5225	0.5133	0.5133
05/20/2018	0.5041	0.5225	0.5041	0.5133
05/21/2018	0.5041	0.5133	0.5041	0.5133
05/22/2018	0.5133	0.5133	0.5041	0.5041
05/23/2018	0.4858	0.4858	0.4858	0.4858
05/24/2018	0.4766	0.4858	0.4766	0.4858
05/27/2018	0.4858	0.4858	0.4858	0.4858
05/28/2018	0.4858	0.4858	0.4766	0.4858
05/29/2018	0.4766	0.4766	0.4766	0.4766
05/30/2018	0.4766	0.4766	0.4766	0.4766
05/31/2018	0.4766	0.4766	0.4491	0.4583
06/03/2018	0.4675	0.4675	0.4675	0.4675
06/04/2018	0.4583	0.4583	0.44	0.4583
06/05/2018	0.4491	0.4491	0.4308	0.44
06/06/2018	0.44	0.44	0.4308	0.4308
06/07/2018	0.44	0.4491	0.44	0.44
06/10/2018	0.4491	0.4491	0.4308	0.4308
06/11/2018	0.4308	0.4308	0.4308	0.4308
06/12/2018	0.4033	0.4125	0.4033	0.4125
06/13/2018	0.4125	0.4125	0.4125	0.4125
06/17/2018	0.4216	0.4216	0.4125	0.4125
06/18/2018	0.4125	0.4125	0.4033	0.4033
06/19/2018	0.4033	0.4125	0.4033	0.4125
06/20/2018	0.4216	0.4308	0.4216	0.4308
06/21/2018	0.4308	0.4308	0.4125	0.4216
06/24/2018	0.4216	0.4216	0.4216	0.4216
06/25/2018	0.4308	0.4491	0.4308	0.4491
06/26/2018	0.4491	0.4675	0.4491	0.4675
06/27/2018	0.4675	0.4675	0.4675	0.4675
06/28/2018	0.4766	0.4858	0.4766	0.4858
07/01/2018	0.4858	0.495	0.4858	0.495
07/02/2018	0.495	0.495	0.495	0.495
07/03/2018	0.5041	0.5041	0.5041	0.5041
07/04/2018	0.5041	0.5041	0.5041	0.5041
07/05/2018	0.5041	0.5041	0.5041	0.5041
07/08/2018	0.5041	0.5041	0.5041	0.5041
07/09/2018	0.495	0.495	0.495	0.495
07/10/2018	0.4858	0.4858	0.4583	0.4583
07/11/2018	0.4583	0.4675	0.4583	0.4675
07/12/2018	0.4675	0.4675	0.4675	0.4675
07/15/2018	0.4308	0.4858	0.4308	0.4858
07/16/2018	0.4858	0.4858	0.4858	0.4858
07/17/2018	0.4858	0.4858	0.4858	0.4858
07/18/2018	0.4216	0.4858	0.4216	0.4858
07/19/2018	0.4583	0.495	0.4583	0.4766
07/22/2018	0.4858	0.4858	0.4858	0.4858
07/23/2018	0.4675	0.4675	0.4675	0.4675
07/24/2018	0.4675	0.4675	0.4675	0.4675
07/25/2018	0.4766	0.4766	0.4766	0.4766
07/29/2018	0.4766	0.4766	0.4583	0.4675
07/30/2018	0.4583	0.4583	0.4583	0.4583
07/31/2018	0.4675	0.4766	0.4675	0.4766
08/01/2018	0.4766	0.4766	0.4675	0.4675
08/02/2018	0.4583	0.4583	0.4583	0.4583
08/05/2018	0.4583	0.4583	0.4491	0.4491
08/06/2018	0.44	0.44	0.4308	0.4308
08/07/2018	0.44	0.4491	0.44	0.4491
08/08/2018	0.4491	0.4491	0.44	0.44
08/09/2018	0.4308	0.4308	0.4216	0.4308
08/12/2018	0.3758	0.385	0.3758	0.385
08/13/2018	0.3941	0.4308	0.3941	0.4308
08/14/2018	0.4308	0.4308	0.4308	0.4308
08/15/2018	0.4216	0.4216	0.4125	0.4125
08/16/2018	0.495	0.495	0.4858	0.4858
08/19/2018	0.4216	0.4308	0.4216	0.4308
08/26/2018	0.4308	0.4308	0.4308	0.4308
08/27/2018	0.4033	0.4033	0.4033	0.4033
08/28/2018	0.3941	0.3941	0.3941	0.3941
08/30/2018	0.385	0.385	0.385	0.385
09/02/2018	0.385	0.385	0.385	0.385
09/03/2018	0.385	0.3941	0.3666	0.3941
09/04/2018	0.3941	0.3941	0.3941	0.3941
09/05/2018	0.385	0.385	0.385	0.385
09/06/2018	0.3758	0.3758	0.3758	0.3758
09/09/2018	0.3666	0.3666	0.3025	0.3025
09/10/2018	0.3575	0.3575	0.3575	0.3575
09/11/2018	0.3666	0.3758	0.3666	0.3666
09/12/2018	0.3666	0.3666	0.3483	0.3575
09/13/2018	0.3666	0.3666	0.3483	0.3483
09/16/2018	0.3483	0.3483	0.3391	0.3391
09/17/2018	0.33	0.33	0.33	0.33
09/18/2018	0.3391	0.3483	0.3391	0.3483
09/19/2018	0.3391	0.3391	0.33	0.33
09/20/2018	0.33	0.3391	0.33	0.33
09/23/2018	0.3483	0.3483	0.3483	0.3483
09/24/2018	0.3483	0.3575	0.3483	0.3575
09/25/2018	0.3666	0.3666	0.3666	0.3666
09/26/2018	0.3666	0.3666	0.3666	0.3666
09/27/2018	0.3483	0.3483	0.3483	0.3483
09/30/2018	0.3483	0.3483	0.3391	0.3483
10/01/2018	0.3391	0.3391	0.3391	0.3391
10/02/2018	0.33	0.33	0.3208	0.3208
10/03/2018	0.3208	0.3208	0.3208	0.3208
10/04/2018	0.3116	0.3116	0.3116	0.3116
10/07/2018	0.3025	0.3025	0.3025	0.3025
10/08/2018	0.3575	0.3575	0.3575	0.3575
10/09/2018	0.385	0.4216	0.385	0.4125
10/10/2018	0.4125	0.44	0.4033	0.44
10/11/2018	0.4583	0.5041	0.4583	0.5041
10/14/2018	0.5408	0.5408	0.5408	0.5408
10/15/2018	0.5775	0.5866	0.5775	0.5866
10/16/2018	0.5958	0.6324	0.5958	0.6324
10/17/2018	0.6416	0.6416	0.5408	0.55
10/18/2018	0.5591	0.6324	0.5591	0.6233
10/21/2018	0.5775	0.6416	0.5775	0.6416
10/22/2018	0.5775	0.6233	0.5775	0.6233
10/23/2018	0.5958	0.6324	0.5866	0.6324
10/24/2018	0.6324	0.6599	0.6141	0.6141
10/25/2018	0.6599	0.6599	0.6324	0.6324
10/29/2018	0.6324	0.6324	0.6049	0.6049
10/30/2018	0.5591	0.6049	0.55	0.5958
10/31/2018	0.5958	0.6049	0.5958	0.6049
11/01/2018	0.6324	0.6324	0.6233	0.6233
11/04/2018	0.5591	0.5591	0.5591	0.5591
11/05/2018	0.6141	0.6141	0.5958	0.5958
11/06/2018	0.5958	0.6049	0.5958	0.6049
11/07/2018	0.6599	0.6599	0.6599	0.6599
11/08/2018	0.6691	0.6874	0.6691	0.6783
11/11/2018	0.6691	0.6691	0.6508	0.6599
11/12/2018	0.6599	0.6599	0.6508	0.6599
11/13/2018	0.6874	0.6966	0.6874	0.6966
11/14/2018	0.6966	0.6966	0.6966	0.6966
11/15/2018	0.7149	0.7149	0.6966	0.6966
11/18/2018	0.6874	0.6966	0.6324	0.6966
11/19/2018	0.7149	0.7149	0.7149	0.7149
11/20/2018	0.7058	0.7058	0.6874	0.6874
11/21/2018	0.6599	0.6783	0.6599	0.6783
11/22/2018	0.6416	0.6783	0.6416	0.6783
11/25/2018	0.6783	0.6783	0.6599	0.6783
11/26/2018	0.6599	0.6599	0.6599	0.6599
11/27/2018	0.6416	0.6416	0.6233	0.6233
11/28/2018	0.6233	0.6233	0.5958	0.5958
11/29/2018	0.5866	0.5866	0.5775	0.5866
12/02/2018	0.5866	0.5866	0.5866	0.5866
12/03/2018	0.6233	0.6233	0.5958	0.5958
12/04/2018	0.5866	0.5866	0.5591	0.5683
12/05/2018	0.55	0.55	0.5316	0.5316
12/06/2018	0.5133	0.5316	0.5133	0.5316
12/09/2018	0.5133	0.5408	0.5133	0.5408
12/10/2018	0.5408	0.5683	0.5408	0.5683
12/11/2018	0.5683	0.5683	0.5591	0.5591
12/12/2018	0.5316	0.5316	0.5316	0.5316
12/13/2018	0.55	0.55	0.5041	0.5041
12/16/2018	0.5316	0.5316	0.5041	0.5041
12/17/2018	0.5041	0.5041	0.4858	0.5041
12/18/2018	0.495	0.5041	0.495	0.5041
12/19/2018	0.495	0.495	0.495	0.495
12/20/2018	0.495	0.495	0.4858	0.4858
12/23/2018	0.495	0.495	0.4583	0.4675
12/24/2018	0.4675	0.5316	0.4675	0.5225
12/25/2018	0.58	0.58	0.56	0.56
12/26/2018	0.57	0.57	0.52	0.56
12/27/2018	0.55	0.55	0.55	0.55
12/30/2018	0.55	0.55	0.55	0.55

Menu

Create your free account now!

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

UMPAS: UMPAŞ HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High